5 DAY PERFORMANCE
+8.91%
1 MONTH PERFORMANCE
-8.21%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
+4.89%
YEAR-TO-DATE PERFORMANCE
+9.14%
1 YEAR PERFORMANCE
-28.73%
ProShares UltraShort Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.09 | $13.98 (-0.78%) | $14.09 | $13.95 | 23.00 K | $1.97 M |
| 05/05/2026 | $14.19 | $14.48 (2.04%) | $14.48 | $14.19 | 5.63 K | $2.00 M |
| 05/04/2026 | $14.35 | $14.60 (1.74%) | $14.75 | $14.22 | 15.30 K | $2.02 M |
| 05/01/2026 | $14.42 | $14.37 (-0.35%) | $14.49 | $14.08 | 12.80 K | $1.99 M |
| 04/30/2026 | $14.48 | $14.40 (-0.55%) | $14.84 | $14.32 | 12.20 K | $1.99 M |
| 04/29/2026 | $14.95 | $14.80 (-1%) | $14.96 | $14.75 | 8.40 K | $2.05 M |
| 04/28/2026 | $14.63 | $14.76 (0.89%) | $14.76 | $14.63 | 66.75 K | $2.04 M |
| 04/27/2026 | $14.46 | $14.52 (0.41%) | $14.66 | $14.42 | 12.20 K | $2.01 M |
| 04/24/2026 | $14.56 | $14.34 (-1.51%) | $14.56 | $14.30 | 8.52 K | $1.98 M |
| 04/23/2026 | $14.32 | $14.56 (1.68%) | $14.75 | $14.32 | 15.94 K | $2.01 M |
| 04/22/2026 | $14.18 | $14.23 (0.35%) | $14.32 | $14.07 | 13.40 K | $1.97 M |
| 04/21/2026 | $13.95 | $14.26 (2.22%) | $14.27 | $13.81 | 21.42 K | $1.97 M |
| 04/20/2026 | $13.94 | $14.05 (0.79%) | $14.26 | $13.94 | 14.61 K | $1.94 M |
| 04/17/2026 | $14.16 | $13.90 (-1.84%) | $14.16 | $13.60 | 16.32 K | $1.92 M |
| 04/16/2026 | $14.50 | $14.58 (0.55%) | $14.65 | $14.44 | 6.10 K | $2.02 M |
| 04/15/2026 | $14.77 | $14.44 (-2.23%) | $14.92 | $14.39 | 15.02 K | $2.00 M |
| 04/14/2026 | $15.29 | $14.88 (-2.68%) | $15.29 | $14.80 | 40.44 K | $2.06 M |
| 04/13/2026 | $16.14 | $15.56 (-3.59%) | $16.14 | $15.56 | 16.55 K | $2.15 M |
| 04/10/2026 | $15.98 | $15.85 (-0.81%) | $16.35 | $15.71 | 16.72 K | $2.19 M |
| 04/09/2026 | $16.58 | $15.90 (-4.1%) | $16.58 | $15.84 | 21.61 K | $2.20 M |
| 04/08/2026 | $15.94 | $16.44 (3.14%) | $16.60 | $15.63 | 50.95 K | $2.27 M |
| 04/07/2026 | $17.42 | $17.44 (0.11%) | $17.82 | $17.42 | 30.80 K | $2.41 M |
| 04/06/2026 | $17.27 | $17.05 (-1.27%) | $17.31 | $17.00 | 25.80 K | $2.36 M |
| 04/02/2026 | $17.57 | $17.30 (-1.54%) | $17.67 | $16.94 | 34.01 K | $2.39 M |
| 04/01/2026 | $16.89 | $16.80 (-0.53%) | $16.96 | $16.56 | 28.10 K | $2.32 M |
| 03/31/2026 | $17.80 | $17.08 (-4.04%) | $17.80 | $16.90 | 66.07 K | $2.36 M |
| 03/30/2026 | $17.81 | $18.20 (2.19%) | $18.30 | $17.67 | 65.41 K | $2.52 M |
| 03/27/2026 | $17.50 | $18.13 (3.6%) | $18.24 | $17.45 | 45.39 K | $2.51 M |
| 03/26/2026 | $16.96 | $17.18 (1.3%) | $17.18 | $16.60 | 19.90 K | $2.38 M |
| 03/25/2026 | $16.35 | $16.61 (1.59%) | $16.73 | $16.22 | 38.22 K | $2.30 M |
| 03/24/2026 | $17.01 | $16.97 (-0.24%) | $17.11 | $16.77 | 86.48 K | $2.35 M |
| 03/23/2026 | $16.77 | $16.83 (0.36%) | $16.96 | $16.38 | 46.70 K | $2.33 M |
| 03/20/2026 | $17.26 | $17.67 (2.38%) | $17.84 | $17.19 | 60.40 K | $2.44 M |
| 03/19/2026 | $17.20 | $17.03 (-0.99%) | $17.28 | $16.89 | 70.10 K | $2.36 M |
| 03/18/2026 | $16.33 | $16.77 (2.69%) | $16.82 | $16.13 | 59.89 K | $2.32 M |
| 03/17/2026 | $15.97 | $16.04 (0.44%) | $16.08 | $15.92 | 9.60 K | $2.22 M |
| 03/16/2026 | $16.55 | $16.31 (-1.45%) | $16.55 | $16.11 | 18.01 K | $2.26 M |
| 03/13/2026 | $16.34 | $16.71 (2.26%) | $16.74 | $16.30 | 30.60 K | $2.31 M |
| 03/12/2026 | $15.92 | $16.53 (3.83%) | $16.54 | $15.92 | 50.48 K | $2.29 M |
| 03/11/2026 | $15.76 | $15.80 (0.25%) | $15.91 | $15.47 | 33.44 K | $2.19 M |
| 03/10/2026 | $15.63 | $15.72 (0.58%) | $15.77 | $15.36 | 14.94 K | $2.17 M |
| 03/09/2026 | $16.13 | $15.63 (-3.1%) | $16.61 | $15.60 | 109.70 K | $2.16 M |
| 03/06/2026 | $15.73 | $15.68 (-0.32%) | $15.83 | $15.54 | 41.80 K | $2.17 M |
| 03/05/2026 | $15.20 | $15.13 (-0.46%) | $15.36 | $15.01 | 12.74 K | $2.09 M |
| 03/04/2026 | $15.66 | $15.17 (-3.13%) | $15.66 | $15.09 | 23.83 K | $2.10 M |
| 03/03/2026 | $16.09 | $15.72 (-2.3%) | $16.34 | $15.64 | 17.94 K | $2.17 M |
| 03/02/2026 | $15.72 | $15.40 (-2.04%) | $15.72 | $15.37 | 10.19 K | $2.13 M |
| 02/27/2026 | $15.34 | $15.06 (-1.83%) | $15.34 | $15.06 | 5.60 K | $2.08 M |
| 02/26/2026 | $14.88 | $14.99 (0.74%) | $15.20 | $14.85 | 12.60 K | $2.07 M |
| 02/25/2026 | $14.93 | $14.97 (0.27%) | $15.12 | $14.93 | 15.20 K | $2.07 M |
| 02/24/2026 | $15.32 | $15.05 (-1.76%) | $15.38 | $14.84 | 11.50 K | $2.08 M |
| 02/23/2026 | $15.10 | $15.56 (3.05%) | $15.79 | $15.10 | 45.57 K | $2.15 M |
| 02/20/2026 | $15.41 | $14.91 (-3.24%) | $15.41 | $14.88 | 60.74 K | $2.06 M |
| 02/19/2026 | $15.23 | $15.19 (-0.26%) | $15.35 | $15.13 | 8.93 K | $2.10 M |
| 02/18/2026 | $15.33 | $14.98 (-2.28%) | $15.33 | $14.81 | 13.30 K | $2.07 M |
| 02/17/2026 | $15.39 | $15.26 (-0.84%) | $15.63 | $15.24 | 44.60 K | $2.11 M |
| 02/13/2026 | $15.34 | $15.24 (-0.65%) | $15.34 | $15.00 | 8.60 K | $2.11 M |
| 02/12/2026 | $14.64 | $15.22 (3.96%) | $15.26 | $14.64 | 45.81 K | $2.11 M |
| 02/11/2026 | $14.53 | $14.77 (1.65%) | $14.81 | $14.53 | 2.63 K | $2.04 M |
| 02/10/2026 | $14.86 | $14.66 (-1.35%) | $14.86 | $14.44 | 12.40 K | $2.03 M |
| 02/09/2026 | $15.00 | $14.85 (-1%) | $15.12 | $14.75 | 18.60 K | $2.05 M |
| 02/06/2026 | $16.39 | $14.73 (-10.13%) | $16.39 | $14.72 | 126.10 K | $2.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
